2,602円
駒井ハルテックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 1,569.0 | 1,578.0 | 1,568.0 | 1,578.0 | 1,578.0 | 18,300 |
| 2025/08/06 | 1,562.0 | 1,572.0 | 1,562.0 | 1,566.0 | 1,566.0 | 6,500 |
| 2025/08/05 | 1,559.0 | 1,567.0 | 1,559.0 | 1,561.0 | 1,561.0 | 9,300 |
| 2025/08/04 | 1,557.0 | 1,562.0 | 1,557.0 | 1,561.0 | 1,561.0 | 5,500 |
| 2025/08/01 | 1,560.0 | 1,565.0 | 1,557.0 | 1,561.0 | 1,561.0 | 12,200 |
| 2025/07/31 | 1,559.0 | 1,560.0 | 1,555.0 | 1,560.0 | 1,560.0 | 5,800 |
| 2025/07/30 | 1,562.0 | 1,562.0 | 1,557.0 | 1,558.0 | 1,558.0 | 3,000 |
| 2025/07/29 | 1,572.0 | 1,572.0 | 1,557.0 | 1,562.0 | 1,562.0 | 6,000 |
| 2025/07/28 | 1,569.0 | 1,569.0 | 1,559.0 | 1,563.0 | 1,563.0 | 7,200 |
| 2025/07/25 | 1,575.0 | 1,575.0 | 1,557.0 | 1,569.0 | 1,569.0 | 9,000 |
| 2025/07/24 | 1,558.0 | 1,560.0 | 1,553.0 | 1,560.0 | 1,560.0 | 12,900 |
| 2025/07/23 | 1,550.0 | 1,566.0 | 1,550.0 | 1,556.0 | 1,556.0 | 5,100 |
| 2025/07/22 | 1,554.0 | 1,555.0 | 1,544.0 | 1,554.0 | 1,554.0 | 3,800 |
| 2025/07/18 | 1,558.0 | 1,558.0 | 1,546.0 | 1,554.0 | 1,554.0 | 3,000 |
| 2025/07/17 | 1,549.0 | 1,560.0 | 1,547.0 | 1,557.0 | 1,557.0 | 4,000 |
| 2025/07/16 | 1,549.0 | 1,555.0 | 1,549.0 | 1,555.0 | 1,555.0 | 2,000 |
| 2025/07/15 | 1,554.0 | 1,554.0 | 1,545.0 | 1,546.0 | 1,546.0 | 3,700 |
| 2025/07/14 | 1,548.0 | 1,551.0 | 1,542.0 | 1,551.0 | 1,551.0 | 4,200 |
| 2025/07/11 | 1,548.0 | 1,550.0 | 1,540.0 | 1,550.0 | 1,550.0 | 2,700 |
| 2025/07/10 | 1,541.0 | 1,543.0 | 1,541.0 | 1,541.0 | 1,541.0 | 6,000 |
おすすめ条件でスクリーニングされた銘柄を見る
駒井ハルテックの取引履歴を振り返りませんか？
駒井ハルテックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
